Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 105.28 | 105.28 | 105.28 | 0 | +0.51(+0.49%) | |
Mar 28, 2018 | 104.89 | 105.05 | 104.45 | 104.77 | 8,559,198 | +0.28(+0.26%) |
Mar 27, 2018 | 103.49 | 104.61 | 103.47 | 104.49 | 10,616,019 | +1.11(+1.07%) |
Mar 26, 2018 | 103.64 | 104.03 | 103.35 | 103.39 | 9,538,542 | -0.40(-0.38%) |
Mar 23, 2018 | 103.36 | 103.91 | 103.31 | 103.78 | 8,395,092 | -0.08(-0.07%) |
Mar 22, 2018 | 103.91 | 104.35 | 103.36 | 103.86 | 14,048,024 | +1.02(+0.99%) |
Mar 21, 2018 | 102.48 | 103.14 | 102.01 | 102.84 | 11,280,527 | +0.11(+0.11%) |
Mar 20, 2018 | 102.70 | 102.96 | 102.63 | 102.73 | 6,305,754 | -0.42(-0.40%) |
Mar 19, 2018 | 102.96 | 103.60 | 102.95 | 103.15 | 9,831,747 | -0.33(-0.32%) |
Mar 16, 2018 | 103.47 | 103.65 | 103.25 | 103.47 | 7,044,914 | -0.37(-0.36%) |
Mar 15, 2018 | 103.78 | 104.06 | 103.58 | 103.84 | 7,824,868 | +0.00(+0.00%) |
Mar 14, 2018 | 103.12 | 103.98 | 103.09 | 103.84 | 11,781,008 | +0.91(+0.88%) |
Mar 13, 2018 | 102.76 | 103.09 | 102.34 | 102.94 | 8,632,103 | +0.52(+0.51%) |
Mar 12, 2018 | 102.18 | 102.48 | 102.08 | 102.42 | 6,717,709 | +0.59(+0.58%) |
Mar 09, 2018 | 101.90 | 102.14 | 101.56 | 101.83 | 7,607,686 | -0.67(-0.66%) |
Mar 08, 2018 | 102.18 | 102.77 | 102.14 | 102.51 | 8,205,232 | +0.59(+0.58%) |
Mar 07, 2018 | 102.50 | 101.87 | 101.92 | 5,166,149 | -0.11(-0.11%) | |
Mar 06, 2018 | 102.22 | 102.50 | 102.01 | 102.03 | 6,293,395 | +0.09(+0.09%) |
Mar 05, 2018 | 102.56 | 102.60 | 101.59 | 101.94 | 6,551,362 | -0.28(-0.27%) |
Mar 02, 2018 | 102.64 | 102.71 | 102.02 | 102.21 | 11,653,240 | -0.84(-0.81%) |
Mar 01, 2018 | 102.28 | 103.31 | 102.04 | 103.05 | 14,215,895 | +0.70(+0.68%) |
Feb 28, 2018 | 102.11 | 102.42 | 101.92 | 102.35 | 10,798,725 | +0.65(+0.64%) |
Feb 27, 2018 | 102.15 | 102.27 | 101.07 | 101.70 | 14,532,436 | -0.15(-0.14%) |
Feb 26, 2018 | 102.29 | 102.49 | 101.74 | 101.85 | 10,176,516 | +0.04(+0.03%) |
Feb 23, 2018 | 101.60 | 101.96 | 101.46 | 101.82 | 10,526,441 | +0.90(+0.89%) |
Feb 22, 2018 | 100.84 | 100.92 | 10,810,690 | +0.30(+0.30%) | ||
Feb 21, 2018 | 101.91 | 101.95 | 100.42 | 100.62 | 13,982,406 | -1.25(-1.23%) |
Feb 20, 2018 | 101.95 | 102.14 | 101.60 | 101.87 | 9,592,292 | -0.45(-0.44%) |
Feb 16, 2018 | 102.32 | 102.32 | 102.32 | 0 | +0.55(+0.54%) | |
Feb 15, 2018 | 101.87 | 102.39 | 101.70 | 101.77 | 9,533,201 | +0.34(+0.34%) |
Feb 14, 2018 | 102.10 | 102.17 | 101.25 | 101.42 | 13,956,105 | -1.14(-1.11%) |
Feb 13, 2018 | 102.58 | 102.04 | 102.56 | 9,464,509 | +0.46(+0.45%) | |
Feb 12, 2018 | 102.19 | 102.83 | 101.87 | 102.10 | 12,698,068 | +0.45(+0.44%) |
Feb 09, 2018 | 101.80 | 102.64 | 101.53 | 101.65 | 18,170,770 | -0.65(-0.63%) |
Feb 08, 2018 | 102.65 | 101.58 | 102.30 | 17,579,976 | -0.11(-0.11%) | |
Feb 07, 2018 | 103.54 | 103.60 | 102.20 | 102.41 | 18,877,904 | -0.98(-0.95%) |
Feb 06, 2018 | 103.79 | 104.18 | 103.20 | 103.39 | 12,687,442 | -0.53(-0.51%) |
Feb 05, 2018 | 102.71 | 105.00 | 102.26 | 103.92 | 33,187,414 | +0.85(+0.83%) |
Feb 02, 2018 | 103.56 | 103.65 | 102.77 | 103.07 | 27,780,640 | -0.97(-0.93%) |
Feb 01, 2018 | 105.57 | 105.61 | 103.97 | 104.03 | 21,615,498 | -1.53(-1.45%) |
Jan 31, 2018 | 105.68 | 105.73 | 104.88 | 105.56 | 20,979,140 | +0.62(+0.59%) |
Jan 30, 2018 | 105.18 | 105.25 | 104.68 | 104.94 | 14,026,433 | -0.62(-0.59%) |
Jan 29, 2018 | 105.77 | 105.77 | 105.19 | 105.56 | 14,210,807 | -0.74(-0.70%) |
Jan 26, 2018 | 106.55 | 106.56 | 105.88 | 106.30 | 7,513,980 | -0.39(-0.37%) |
Jan 25, 2018 | 105.93 | 106.78 | 105.62 | 106.70 | 14,152,870 | +0.87(+0.82%) |
Jan 24, 2018 | 105.67 | 105.91 | 105.39 | 105.83 | 10,554,759 | -0.58(-0.54%) |
Jan 23, 2018 | 106.49 | 106.83 | 106.00 | 106.41 | 14,330,149 | +0.46(+0.43%) |
Jan 22, 2018 | 106.18 | 106.41 | 105.79 | 105.95 | 10,446,329 | +0.10(+0.10%) |
Jan 19, 2018 | 106.14 | 106.28 | 105.78 | 105.85 | 13,224,053 | -0.56(-0.53%) |
Jan 18, 2018 | 106.59 | 106.89 | 106.25 | 106.41 | 12,605,692 | -1.00(-0.93%) |
Jan 17, 2018 | 107.58 | 108.07 | 107.17 | 107.40 | 9,681,122 | -0.15(-0.14%) |
Jan 16, 2018 | 107.66 | 107.76 | 107.14 | 107.55 | 10,609,928 | +0.45(+0.42%) |
Jan 12, 2018 | 107.10 | 107.10 | 107.10 | 0 | +0.18(+0.17%) | |
Jan 11, 2018 | 106.23 | 107.16 | 106.12 | 106.92 | 14,545,600 | +0.44(+0.41%) |
Jan 10, 2018 | 106.59 | 106.48 | 16,628,363 | -0.13(-0.12%) | ||
Jan 09, 2018 | 107.35 | 107.37 | 106.50 | 106.61 | 18,863,648 | -1.45(-1.34%) |
Jan 08, 2018 | 108.37 | 108.40 | 107.66 | 108.06 | 10,289,100 | -0.07(-0.06%) |
Jan 05, 2018 | 108.26 | 108.53 | 107.83 | 108.13 | 12,690,557 | -0.31(-0.29%) |
Jan 04, 2018 | 108.07 | 108.51 | 107.83 | 108.44 | 10,716,544 | -0.02(-0.02%) |
Jan 03, 2018 | 108.38 | 108.55 | 107.94 | 108.45 | 10,004,527 | +0.52(+0.48%) |